RBC Bearings Incorporated (RBC)

USD 438.15

(-0.66%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2005 15.84 16.04 15.56 16.01 89 Thousand
17 Nov, 2005 15.3 15.75 15.3 15.68 82.8 Thousand
16 Nov, 2005 15.2 15.47 15.19 15.38 39.9 Thousand
15 Nov, 2005 15.24 15.74 14.2 15.52 262.4 Thousand
14 Nov, 2005 15.8 16.04 15.75 16.04 74.9 Thousand
11 Nov, 2005 15.62 16.03 15.62 16.0 28 Thousand
10 Nov, 2005 15.55 16.01 15.42 15.86 31.1 Thousand
09 Nov, 2005 15.25 15.76 15.25 15.76 22.2 Thousand
08 Nov, 2005 15.42 15.5 14.88 15.33 179.8 Thousand
07 Nov, 2005 15.5 15.65 15.36 15.54 75.2 Thousand